21,300$
0,24%
Echtzeit-Aktienkurs First Trust
Bid:
Ask:
Aktienkurse zur First Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 23,12 | 23,13 | 23,03 | 23,13 | 0,48% | 16.926,00 |
| 28.05.2026 | 23,00 | 23,12 | 22,82 | 23,02 | 0,31% | 28.106,00 |
| 27.05.2026 | 23,10 | 23,10 | 22,85 | 22,95 | -0,30% | 40.006,00 |
| 26.05.2026 | 23,07 | 23,13 | 22,94 | 23,02 | 0,48% | 34.846,00 |
| 22.05.2026 | 22,88 | 22,97 | 22,83 | 22,91 | 0,66% | 30.180,00 |
| 21.05.2026 | 22,70 | 22,81 | 22,49 | 22,76 | 0,26% | 50.112,00 |
| 20.05.2026 | 22,48 | 22,76 | 22,38 | 22,70 | 1,57% | 27.856,00 |
| 19.05.2026 | 22,36 | 22,44 | 22,30 | 22,35 | -0,58% | 19.164,00 |
| 18.05.2026 | 22,48 | 22,59 | 22,33 | 22,48 | -0,09% | 14.560,00 |
| 15.05.2026 | 22,61 | 22,61 | 22,46 | 22,50 | -0,92% | 28.780,00 |
| 14.05.2026 | 22,68 | 22,78 | 22,62 | 22,71 | 0,62% | 19.120,00 |
| 13.05.2026 | 22,45 | 22,67 | 22,35 | 22,57 | 0,85% | 25.331,00 |
| 12.05.2026 | 22,42 | 22,45 | 22,22 | 22,38 | -0,27% | 26.746,00 |
| 11.05.2026 | 22,52 | 22,52 | 22,34 | 22,44 | -0,18% | 15.267,00 |
| 08.05.2026 | 22,43 | 22,54 | 22,40 | 22,48 | 0,81% | 24.416,00 |
| 07.05.2026 | 22,51 | 22,51 | 22,25 | 22,30 | -0,58% | 15.626,00 |
| 06.05.2026 | 22,36 | 22,48 | 22,35 | 22,43 | 0,85% | 29.668,00 |
| 05.05.2026 | 22,16 | 22,31 | 22,16 | 22,24 | 0,14% | 19.342,00 |
| 04.05.2026 | 22,35 | 22,35 | 22,12 | 22,21 | -0,63% | 15.785,00 |
| 01.05.2026 | 22,28 | 22,47 | 22,26 | 22,35 | 0,45% | 23.851,00 |
| 30.04.2026 | 22,08 | 22,31 | 21,99 | 22,25 | 0,86% | 20.686,00 |
| 29.04.2026 | 22,01 | 22,09 | 21,94 | 22,06 | 0,59% | 12.229,00 |
| 28.04.2026 | 22,06 | 22,06 | 21,82 | 21,93 | -0,77% | 28.509,00 |
| 27.04.2026 | 22,13 | 22,15 | 21,85 | 22,10 | 0,14% | 10.987,00 |
| 24.04.2026 | 21,95 | 22,17 | 21,89 | 22,07 | 0,41% | 29.825,00 |
| 23.04.2026 | 22,14 | 22,14 | 21,89 | 21,98 | -0,54% | 13.282,00 |
| 22.04.2026 | 21,97 | 22,13 | 21,97 | 22,10 | 0,87% | 17.014,00 |
| 21.04.2026 | 22,06 | 22,16 | 21,86 | 21,91 | -0,05% | 33.688,00 |
| 20.04.2026 | 22,01 | 22,10 | 21,91 | 21,92 | -0,63% | 30.867,00 |
| 17.04.2026 | 21,95 | 22,11 | 21,88 | 22,06 | 1,05% | 22.591,00 |
| 16.04.2026 | 21,80 | 21,91 | 21,68 | 21,83 | 0,28% | 19.946,00 |
| 15.04.2026 | 21,76 | 21,84 | 21,58 | 21,77 | 0,55% | 45.128,00 |
| 14.04.2026 | 21,46 | 21,69 | 21,39 | 21,65 | 1,55% | 42.393,00 |
| 13.04.2026 | 21,08 | 21,41 | 21,05 | 21,32 | 1,09% | 26.264,00 |
| 10.04.2026 | 21,12 | 21,14 | 21,00 | 21,09 | 0,09% | 41.081,00 |
| 09.04.2026 | 21,03 | 21,12 | 20,81 | 21,07 | 0,67% | 34.466,00 |
| 08.04.2026 | 20,75 | 21,02 | 20,75 | 20,93 | 2,25% | 41.562,00 |
| 07.04.2026 | 20,53 | 20,53 | 20,27 | 20,47 | -0,82% | 46.722,00 |
| 06.04.2026 | 20,52 | 20,78 | 20,52 | 20,64 | 0,24% | 25.107,00 |
| 02.04.2026 | 20,36 | 20,59 | 20,33 | 20,59 | -0,34% | 17.412,00 |
| 01.04.2026 | 20,52 | 20,78 | 20,34 | 20,66 | 1,27% | 44.492,00 |
| 31.03.2026 | 19,79 | 20,49 | 19,72 | 20,40 | 3,98% | 79.775,00 |
| 30.03.2026 | 19,66 | 19,81 | 19,50 | 19,62 | -0,20% | 55.303,00 |
| 27.03.2026 | 19,89 | 19,92 | 19,60 | 19,66 | -1,60% | 25.360,00 |
| 26.03.2026 | 20,30 | 20,37 | 19,73 | 19,98 | -2,49% | 65.186,00 |
| 25.03.2026 | 20,56 | 20,57 | 20,37 | 20,49 | 1,24% | 11.648,00 |
| 24.03.2026 | 20,15 | 20,37 | 20,15 | 20,24 | -0,15% | 19.983,00 |
| 23.03.2026 | 20,06 | 20,40 | 20,06 | 20,27 | 1,20% | 33.645,00 |
| 20.03.2026 | 20,45 | 20,45 | 19,72 | 20,03 | -4,02% | 65.963,00 |
| 19.03.2026 | 21,04 | 21,13 | 20,78 | 20,87 | -0,86% | 18.073,00 |
| 18.03.2026 | 21,31 | 21,33 | 21,01 | 21,05 | -0,85% | 31.626,00 |
| 17.03.2026 | 21,39 | 21,40 | 21,23 | 21,23 | -0,09% | 21.350,00 |
| 16.03.2026 | 21,33 | 21,46 | 21,13 | 21,25 | 0,76% | 37.710,00 |
| 13.03.2026 | 21,39 | 21,43 | 21,09 | 21,09 | -0,19% | 19.444,00 |
| 12.03.2026 | 21,42 | 21,72 | 21,09 | 21,13 | -1,40% | 33.524,00 |
| 11.03.2026 | 21,47 | 21,56 | 21,36 | 21,43 | 0,37% | 23.416,00 |
| 10.03.2026 | 21,31 | 21,51 | 21,21 | 21,35 | 0,20% | 1,00 |
| 09.03.2026 | 21,17 | 21,35 | 20,98 | 21,31 | -0,71% | 1,00 |
| 06.03.2026 | 21,41 | 21,60 | 21,41 | 21,46 | -1,18% | 1,00 |
| 05.03.2026 | 21,75 | 21,86 | 21,59 | 21,72 | -0,84% | 1,00 |
| 04.03.2026 | 21,90 | 21,96 | 21,79 | 21,90 | 0,60% | 1,00 |
| 03.03.2026 | 21,81 | 21,81 | 21,50 | 21,77 | -0,68% | 1,00 |
| 02.03.2026 | 21,78 | 21,95 | 21,78 | 21,92 | 0,18% | 1,00 |
| 27.02.2026 | 21,91 | 21,99 | 21,86 | 21,88 | -0,64% | 1,00 |
| 26.02.2026 | 22,20 | 22,20 | 21,83 | 22,02 | -0,68% | 1,00 |
| 25.02.2026 | 22,10 | 22,18 | 21,98 | 22,17 | 1,00% | 1,00 |
| 24.02.2026 | 21,85 | 22,07 | 21,64 | 21,95 | 0,69% | 1,00 |
| 23.02.2026 | 22,05 | 22,05 | 21,72 | 21,80 | -1,00% | 1,00 |
| 20.02.2026 | 21,88 | 22,06 | 21,81 | 22,02 | 0,64% | 23.491,00 |
| 19.02.2026 | 21,82 | 21,95 | 21,77 | 21,88 | -0,14% | 18.398,00 |
| 18.02.2026 | 21,90 | 22,06 | 21,86 | 21,91 | 0,08% | 16.237,00 |
| 17.02.2026 | 21,90 | 21,97 | 21,70 | 21,89 | 0,15% | 45.504,00 |
| 13.02.2026 | 21,87 | 22,03 | 21,85 | 21,86 | -0,35% | 30.143,00 |
| 12.02.2026 | 22,20 | 22,22 | 21,94 | 21,94 | -1,10% | 22.675,00 |
| 11.02.2026 | 22,17 | 22,22 | 22,06 | 22,18 | 0,27% | 29.350,00 |
| 10.02.2026 | 22,25 | 22,31 | 22,12 | 22,12 | -0,58% | 44.421,00 |
| 09.02.2026 | 22,05 | 22,30 | 21,94 | 22,25 | 0,91% | 29.398,00 |
| 06.02.2026 | 21,83 | 22,05 | 21,77 | 22,05 | 1,57% | 23.876,00 |
| 05.02.2026 | 21,85 | 21,99 | 21,64 | 21,71 | -1,00% | 31.331,00 |
| 04.02.2026 | 22,09 | 22,11 | 21,86 | 21,93 | -0,36% | 46.985,00 |
| 03.02.2026 | 22,18 | 22,18 | 21,88 | 22,01 | -0,50% | 27.763,00 |
| 02.02.2026 | 21,98 | 22,18 | 21,96 | 22,12 | 0,75% | 27.295,00 |
| 30.01.2026 | 21,94 | 22,00 | 21,80 | 21,96 | 0,16% | 16.087,00 |
| 29.01.2026 | 22,06 | 22,06 | 21,75 | 21,92 | -0,36% | 25.098,00 |
| 28.01.2026 | 22,14 | 22,14 | 21,95 | 22,00 | -0,18% | 45.179,00 |
| 27.01.2026 | 22,10 | 22,15 | 21,90 | 22,04 | 0,18% | 78.360,00 |
| 26.01.2026 | 21,96 | 22,03 | 21,93 | 22,00 | 0,64% | 19.347,00 |
| 23.01.2026 | 21,89 | 21,99 | 21,86 | 21,86 | -0,18% | 36.340,00 |
| 22.01.2026 | 21,93 | 22,05 | 21,89 | 21,90 | 0,37% | 19.312,00 |
| 21.01.2026 | 21,63 | 21,91 | 21,63 | 21,82 | 0,93% | 24.249,00 |
| 20.01.2026 | 21,55 | 21,78 | 21,55 | 21,62 | -1,86% | 22.223,00 |
| 16.01.2026 | 22,11 | 22,11 | 21,95 | 22,03 | 0,05% | 19.316,00 |
| 15.01.2026 | 22,07 | 22,13 | 21,98 | 22,02 | 0,32% | 14.117,00 |
| 14.01.2026 | 22,04 | 22,05 | 21,92 | 21,95 | -0,77% | 15.603,00 |
| 13.01.2026 | 22,11 | 22,22 | 22,01 | 22,12 | 0,14% | 42.559,00 |
| 12.01.2026 | 22,10 | 22,24 | 22,06 | 22,09 | -0,09% | 29.206,00 |
| 09.01.2026 | 22,10 | 22,21 | 22,03 | 22,11 | 0,41% | 22.567,00 |
| 08.01.2026 | 22,09 | 22,09 | 21,98 | 22,02 | -0,23% | 22.141,00 |
| 07.01.2026 | 22,18 | 22,18 | 22,05 | 22,07 | 0,00% | 44.027,00 |
| 06.01.2026 | 22,02 | 22,11 | 21,89 | 22,07 | 0,11% | 35.629,00 |